Skip to main content

Digi Intl Inc (NQ: DGII )

31.93 +0.18 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.000 3.250 2.900 3.250 92,800 +0.24(+7.97%)
Mar 28, 2003 2.970 3.080 2.860 3.010 45,500 +0.01(+0.33%)
Mar 27, 2003 3.200 3.200 2.930 3.000 20,300 -0.15(-4.76%)
Mar 26, 2003 3.190 3.190 3.150 3.150 13,850 +0.05(+1.61%)
Mar 25, 2003 2.790 3.190 2.790 3.100 110,900 +0.28(+9.93%)
Mar 24, 2003 2.860 2.870 2.760 2.820 2,540,000 -0.07(-2.42%)
Mar 21, 2003 2.710 2.925 2.700 2.890 136,066 +0.19(+7.04%)
Mar 20, 2003 2.740 2.740 2.660 2.700 55,100 +0.00(+0.00%)
Mar 19, 2003 2.670 2.750 2.500 2.700 15,170,000 +0.01(+0.37%)
Mar 18, 2003 2.680 2.730 2.650 2.690 159,800 +0.00(+0.04%)
Mar 17, 2003 2.730 2.770 2.500 2.689 119,324 -0.00(-0.04%)
Mar 14, 2003 2.750 2.890 2.670 2.690 79,900 -0.03(-1.10%)
Mar 13, 2003 2.750 2.910 2.720 2.720 23,000 +0.00(+0.00%)
Mar 12, 2003 2.820 2.830 2.700 2.720 10,900 -0.16(-5.56%)
Mar 11, 2003 2.680 2.880 2.660 2.880 23,500 +0.23(+8.68%)
Mar 10, 2003 3.050 3.050 2.650 2.650 31,100 -0.40(-13.11%)
Mar 07, 2003 2.900 3.100 2.760 3.050 71,100 +0.08(+2.69%)
Mar 06, 2003 3.020 3.080 2.950 2.970 42,200 -0.12(-3.88%)
Mar 05, 2003 3.150 3.150 3.000 3.090 18,800 -0.05(-1.59%)
Mar 04, 2003 3.110 3.150 3.090 3.140 14,500 +0.03(+0.96%)
Mar 03, 2003 3.130 3.200 3.090 3.110 5,400 +0.01(+0.32%)
Feb 28, 2003 3.170 3.190 3.100 3.100 3,500 -0.08(-2.52%)
Feb 27, 2003 3.030 3.180 3.010 3.180 24,500 +0.13(+4.26%)
Feb 26, 2003 3.130 3.190 3.050 3.050 5,900 -0.13(-4.09%)
Feb 25, 2003 3.200 3.280 3.170 3.180 13,600 +0.00(+0.00%)
Feb 24, 2003 3.150 3.220 3.000 3.180 32,300 +0.01(+0.32%)
Feb 21, 2003 3.050 3.280 3.020 3.170 17,400 +0.12(+3.93%)
Feb 20, 2003 3.130 3.130 3.050 3.050 3,900 -0.15(-4.69%)
Feb 19, 2003 3.150 3.210 3.150 3.200 12,900 +0.00(+0.00%)
Feb 18, 2003 3.060 3.220 3.000 3.200 25,500 +0.15(+4.92%)
Feb 14, 2003 3.170 3.290 3.050 3.050 49,900 -0.13(-4.09%)
Feb 13, 2003 3.210 3.260 3.160 3.180 46,400 -0.02(-0.63%)
Feb 12, 2003 3.250 3.250 3.150 3.200 11,300 -0.03(-0.90%)
Feb 11, 2003 3.140 3.241 3.100 3.229 21,400 +0.13(+4.16%)
Feb 10, 2003 3.150 3.250 3.030 3.100 25,200 -0.10(-3.13%)
Feb 07, 2003 3.350 3.350 3.200 3.200 14,300 -0.11(-3.32%)
Feb 06, 2003 3.370 3.400 3.300 3.310 9,500 -0.12(-3.50%)
Feb 05, 2003 3.400 3.440 3.300 3.430 5,300 +0.12(+3.63%)
Feb 04, 2003 3.470 3.500 3.300 3.310 27,200 -0.16(-4.61%)
Feb 03, 2003 3.320 3.490 3.320 3.470 42,900 +0.12(+3.58%)
Jan 31, 2003 3.410 3.450 3.330 3.350 63,200 -0.06(-1.76%)
Jan 30, 2003 3.280 3.410 3.300 3.410 58,600 +0.13(+3.96%)
Jan 29, 2003 3.350 3.370 3.100 3.280 38,900 -0.08(-2.38%)
Jan 28, 2003 3.360 3.460 3.200 3.360 63,700 +0.00(+0.00%)
Jan 27, 2003 3.450 3.520 3.300 3.360 30,300 -0.16(-4.55%)
Jan 24, 2003 3.460 3.540 3.360 3.520 59,000 +0.04(+1.15%)
Jan 23, 2003 3.450 3.530 3.400 3.480 21,000 +0.13(+3.88%)
Jan 22, 2003 3.300 3.400 3.250 3.350 34,700 +0.05(+1.52%)
Jan 21, 2003 3.600 3.650 3.250 3.300 73,700 -0.21(-5.98%)
Jan 17, 2003 3.620 3.720 3.470 3.510 81,300 -0.21(-5.65%)
Jan 16, 2003 3.220 3.750 3.200 3.720 499,200 +0.55(+17.35%)
Jan 15, 2003 3.120 3.200 3.040 3.170 123,400 +0.05(+1.60%)
Jan 14, 2003 3.100 3.200 3.010 3.120 37,200 -0.02(-0.64%)
Jan 13, 2003 3.080 3.200 3.000 3.140 29,500 -0.08(-2.48%)
Jan 10, 2003 3.000 3.220 2.810 3.220 39,100 +0.14(+4.55%)
Jan 09, 2003 3.100 3.160 3.040 3.080 40,100 -0.05(-1.60%)
Jan 08, 2003 3.150 3.190 3.000 3.130 19,900 -0.02(-0.63%)
Jan 07, 2003 3.120 3.170 2.960 3.150 27,400 +0.04(+1.25%)
Jan 06, 2003 3.130 3.170 3.050 3.111 7,500 -0.07(-2.17%)
Jan 03, 2003 3.150 3.180 3.100 3.180 31,100 +0.03(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.